MRVL - Marvell Technology, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002023-06-02 11:59AM EDT20.0041.000.000.000.00-100.00%
MRVL240621C000225002023-05-24 10:00AM EDT22.5025.300.000.000.00-3380.00%
MRVL240621C000250002023-05-25 10:43AM EDT25.0024.430.000.000.00-3260.00%
MRVL240621C000275002023-06-02 3:40PM EDT27.5034.600.000.000.00-2310.00%
MRVL240621C000300002023-06-08 10:29AM EDT30.0031.450.000.000.00-492140.00%
MRVL240621C000325002023-06-07 1:41PM EDT32.5029.900.000.000.00-10830.00%
MRVL240621C000350002023-06-08 9:41AM EDT35.0027.600.000.000.00-600.00%
MRVL240621C000375002023-06-07 12:43PM EDT37.5026.300.000.000.00-6620.00%
MRVL240621C000400002023-06-08 10:30AM EDT40.0023.850.000.000.00-263230.00%
MRVL240621C000425002023-06-01 10:33AM EDT42.5023.030.000.000.00-32160.00%
MRVL240621C000450002023-06-01 10:13AM EDT45.0021.820.000.000.00-100.00%
MRVL240621C000475002023-06-08 12:22PM EDT47.5019.650.000.000.00-41,2050.00%
MRVL240621C000500002023-06-08 10:23AM EDT50.0017.150.000.000.00-1100.00%
MRVL240621C000525002023-06-06 10:45AM EDT52.5015.750.000.000.00-74310.00%
MRVL240621C000550002023-06-07 10:47AM EDT55.0015.430.000.000.00-200.00%
MRVL240621C000575002023-06-07 3:59PM EDT57.5013.550.000.000.00-11160.00%
MRVL240621C000600002023-06-08 3:33PM EDT60.0012.620.000.000.00-361,0480.20%
MRVL240621C000625002023-06-08 11:00AM EDT62.5010.920.000.000.00-1561.56%
MRVL240621C000650002023-06-07 1:24PM EDT65.0010.300.000.000.00-12621.56%
MRVL240621C000675002023-06-07 1:00PM EDT67.509.350.000.000.00-1213.13%
MRVL240621C000700002023-06-08 3:55PM EDT70.008.630.000.000.00-36753.13%
MRVL240621C000725002023-06-01 1:47PM EDT72.509.000.000.000.00--13.13%
MRVL240621C000750002023-06-07 12:14PM EDT75.007.170.000.000.00-1216.25%
MRVL240621C000800002023-06-07 12:50PM EDT80.005.800.000.000.00-606.25%
MRVL240621C000850002023-06-07 12:49PM EDT85.004.800.000.000.00-2202166.25%
MRVL240621C000900002023-06-07 12:14PM EDT90.004.020.000.000.00-1426.25%
MRVL240621C000950002023-06-08 10:44AM EDT95.003.300.000.000.00-1912.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002023-06-07 12:16PM EDT20.000.380.000.000.00-123625.00%
MRVL240621P000225002023-01-31 11:39AM EDT22.501.321.081.260.00-83973.29%
MRVL240621P000250002023-06-01 10:42AM EDT25.000.610.000.000.00-65125.00%
MRVL240621P000275002023-05-31 9:37AM EDT27.500.700.000.000.00-15312.50%
MRVL240621P000300002023-06-07 12:28PM EDT30.001.110.000.000.00-138912.50%
MRVL240621P000325002023-06-05 2:05PM EDT32.501.580.000.000.00-81,49012.50%
MRVL240621P000350002023-06-08 9:34AM EDT35.001.900.000.000.00-10012.50%
MRVL240621P000375002023-06-08 9:53AM EDT37.502.390.000.000.00-12,64812.50%
MRVL240621P000400002023-06-07 12:09PM EDT40.002.730.000.000.00-162,4816.25%
MRVL240621P000425002023-06-08 10:28AM EDT42.503.610.000.000.00-301,0716.25%
MRVL240621P000450002023-06-07 12:14PM EDT45.004.010.000.000.00-13386.25%
MRVL240621P000475002023-05-26 10:50AM EDT47.504.170.000.000.00-1626.25%
MRVL240621P000500002023-06-01 3:33PM EDT50.005.600.000.000.00-34913.13%
MRVL240621P000525002023-06-06 3:43PM EDT52.506.780.000.000.00-2543.13%
MRVL240621P000550002023-06-07 3:00PM EDT55.007.740.000.000.00-63561.56%
MRVL240621P000575002023-06-07 12:50PM EDT57.508.800.000.000.00-45600.78%
MRVL240621P000600002023-06-08 3:57PM EDT60.0010.100.000.000.00-400.00%
MRVL240621P000625002023-06-02 10:03AM EDT62.5011.800.000.000.00-330.00%
MRVL240621P000650002023-06-08 3:38PM EDT65.0012.850.000.000.00-30360.00%
MRVL240621P000675002023-06-08 1:02PM EDT67.5014.250.000.000.00-340.00%
MRVL240621P000700002023-05-26 3:55PM EDT70.0013.330.000.000.00-290.00%
MRVL240621P000750002023-06-02 1:28PM EDT75.0019.500.000.000.00-5170.00%